시장 데이터를 불러오는 중
전체 종목
Datacentrex, Inc. - Common Stock 과거 주가
Datacentrex, Inc. - Common Stock · DTCX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Datacentrex, Inc. - Common Stock · DTCX · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,358 | ₩2,439 | ₩2,224 | ₩2,238 | -5.11% | 8.8만 |
| 2026.10.08 | ₩2,439 | ₩2,506 | ₩2,293 | ₩2,372 | -2.75% | 23.3만 |
| 2026.10.07 | ₩2,412 | ₩2,479 | ₩2,385 | ₩2,452 | +1.67% | 9.9만 |
| 2026.10.06 | ₩2,439 | ₩2,533 | ₩2,412 | ₩2,439 | 0.00% | 5.3만 |
| 2026.10.05 | ₩2,452 | ₩2,559 | ₩2,412 | ₩2,466 | +0.55% | 12.4만 |
| 2026.10.02 | ₩2,479 | ₩2,559 | ₩2,412 | ₩2,452 | -1.08% | 9.3만 |
| 2026.10.01 | ₩2,425 | ₩2,533 | ₩2,412 | ₩2,492 | +2.76% | 6.6만 |
| 2026.09.30 | ₩2,385 | ₩2,558 | ₩2,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,412 |
| +1.12% |
| 7.2만 |
| 2026.09.29 | ₩2,425 | ₩2,446 | ₩2,211 | ₩2,379 | -1.93% | 27.9만 |
|---|
| 2026.09.28 | ₩2,519 | ₩2,546 | ₩2,372 | ₩2,399 | -4.79% | 13.1만 |
|---|
| 2026.09.25 | ₩2,667 | ₩2,672 | ₩2,546 | ₩2,559 | -4.02% | 11.8만 |
|---|
| 2026.09.24 | ₩2,680 | ₩2,747 | ₩2,593 | ₩2,667 | -0.50% | 14.2만 |
|---|
| 2026.09.23 | ₩2,747 | ₩2,760 | ₩2,640 | ₩2,707 | -1.46% | 5.2만 |
|---|
| 2026.09.22 | ₩2,747 | ₩2,814 | ₩2,740 | ₩2,774 | +0.98% | 11.4만 |
|---|
| 2026.09.21 | ₩2,787 | ₩2,827 | ₩2,669 | ₩2,760 | -0.96% | 36만 |
|---|
| 2026.09.18 | ₩2,854 | ₩3,002 | ₩2,660 | ₩2,774 | -2.82% | 36.9만 |
|---|
| 2026.09.17 | ₩2,734 | ₩2,908 | ₩2,695 | ₩2,854 | +4.41% | 36.2만 |
|---|
| 2026.09.16 | ₩2,680 | ₩2,794 | ₩2,559 | ₩2,787 | +4.00% | 19.9만 |
|---|
| 2026.09.15 | ₩2,680 | ₩2,707 | ₩2,613 | ₩2,680 | 0.00% | 9만 |
|---|
| 2026.09.14 | ₩2,653 | ₩2,747 | ₩2,628 | ₩2,680 | +1.01% | 3.4만 |
|---|
| 2026.09.11 | ₩2,693 | ₩2,734 | ₩2,626 | ₩2,707 | +0.50% | 9.4만 |
|---|
| 2026.09.10 | ₩2,667 | ₩2,874 | ₩2,667 | ₩2,693 | +1.01% | 41.2만 |
|---|
| 2026.09.09 | ₩2,600 | ₩2,774 | ₩2,600 | ₩2,707 | +4.12% | 6.1만 |
|---|
| 2026.09.08 | ₩2,640 | ₩2,787 | ₩2,586 | ₩2,586 | -2.03% | 8.4만 |
|---|
| 2026.09.04 | ₩2,814 | ₩2,888 | ₩2,680 | ₩2,693 | -4.29% | 41만 |
|---|
| 2026.09.03 | ₩2,519 | ₩2,921 | ₩2,507 | ₩2,841 | +12.77% | 40.2만 |
|---|
| 2026.09.02 | ₩2,667 | ₩2,720 | ₩2,519 | ₩2,519 | -5.53% | 27.9만 |
|---|
| 2026.09.01 | ₩2,921 | ₩3,114 | ₩2,760 | ₩2,787 | -4.59% | 71.4만 |
|---|
| 2026.08.31 | ₩3,732 | ₩3,953 | ₩2,868 | ₩2,975 | -20.29% | 38.7만 |
|---|
| 2026.08.28 | ₩3,618 | ₩3,684 | ₩3,484 | ₩3,484 | -3.70% | 7.1만 |
|---|
| 2026.08.27 | ₩3,605 | ₩3,765 | ₩3,566 | ₩3,631 | +0.74% | 15.9만 |
|---|
| 2026.08.26 | ₩3,605 | ₩3,685 | ₩3,350 | ₩3,631 | +0.74% | 34.2만 |
|---|
| 2026.08.25 | ₩3,886 | ₩4,020 | ₩3,578 | ₩3,672 | -5.52% | 51.6만 |
|---|
| 2026.08.24 | ₩3,511 | ₩3,926 | ₩3,444 | ₩3,913 | +11.45% | 85.1만 |
|---|
| 2026.08.21 | ₩2,734 | ₩3,564 | ₩2,667 | ₩3,511 | +28.43% | 133만 |
|---|
| 2026.08.20 | ₩2,801 | ₩2,801 | ₩2,640 | ₩2,707 | -3.35% | 6.1만 |
|---|
| 2026.08.19 | ₩2,626 | ₩2,774 | ₩2,588 | ₩2,760 | +5.10% | 7만 |
|---|
| 2026.08.18 | ₩2,533 | ₩2,653 | ₩2,519 | ₩2,653 | +4.76% | 8.3만 |
|---|
| 2026.08.17 | ₩2,600 | ₩2,600 | ₩2,531 | ₩2,559 | -1.55% | 5.8만 |
|---|
| 2026.08.14 | ₩2,559 | ₩2,600 | ₩2,546 | ₩2,600 | +1.57% | 8.4만 |
|---|
| 2026.08.13 | ₩2,559 | ₩2,586 | ₩2,499 | ₩2,573 | +0.52% | 9.1만 |
|---|
| 2026.08.12 | ₩2,573 | ₩2,613 | ₩2,533 | ₩2,586 | +0.52% | 7만 |
|---|
| 2026.08.11 | ₩2,613 | ₩2,660 | ₩2,573 | ₩2,586 | -1.03% | 10.7만 |
|---|
| 2026.08.10 | ₩2,680 | ₩2,747 | ₩2,559 | ₩2,613 | -2.50% | 13.9만 |
|---|
| 2026.08.07 | ₩2,600 | ₩2,747 | ₩2,600 | ₩2,747 | +5.67% | 10.2만 |
|---|
| 2026.08.06 | ₩2,600 | ₩2,653 | ₩2,566 | ₩2,573 | -1.03% | 4.5만 |
|---|
| 2026.08.05 | ₩2,640 | ₩2,667 | ₩2,600 | ₩2,626 | -0.51% | 6.9만 |
|---|
| 2026.08.04 | ₩2,559 | ₩2,754 | ₩2,559 | ₩2,626 | +2.62% | 24.1만 |
|---|
| 2026.08.03 | ₩2,372 | ₩2,586 | ₩2,372 | ₩2,573 | +8.47% | 7.1만 |
|---|
| 2026.07.31 | ₩2,385 | ₩2,425 | ₩2,358 | ₩2,358 | -1.12% | 5.7만 |
|---|
| 2026.07.30 | ₩2,399 | ₩2,452 | ₩2,361 | ₩2,412 | +0.56% | 4.1만 |
|---|
| 2026.07.29 | ₩2,466 | ₩2,513 | ₩2,399 | ₩2,412 | -2.17% | 7.2만 |
|---|
| 2026.07.28 | ₩2,412 | ₩2,492 | ₩2,345 | ₩2,466 | +2.22% | 5.2만 |
|---|
| 2026.07.27 | ₩2,506 | ₩2,600 | ₩2,399 | ₩2,425 | -3.21% | 5.6만 |
|---|
| 2026.07.24 | ₩2,573 | ₩2,586 | ₩2,492 | ₩2,506 | -2.60% | 5.1만 |
|---|
| 2026.07.23 | ₩2,519 | ₩2,613 | ₩2,479 | ₩2,573 | +2.13% | 3.2만 |
|---|
| 2026.07.22 | ₩2,613 | ₩2,700 | ₩2,466 | ₩2,546 | -2.56% | 6.7만 |
|---|
| 2026.07.21 | ₩2,693 | ₩2,759 | ₩2,546 | ₩2,586 | -3.98% | 10.9만 |
|---|
| 2026.07.20 | ₩2,921 | ₩2,988 | ₩2,653 | ₩2,680 | -8.26% | 20.6만 |
|---|
| 2026.07.17 | ₩2,734 | ₩2,928 | ₩2,693 | ₩2,894 | +5.88% | 19.3만 |
|---|
| 2026.07.16 | ₩2,801 | ₩2,894 | ₩2,734 | ₩2,774 | -0.96% | 17.7만 |
|---|
| 2026.07.15 | ₩2,814 | ₩2,881 | ₩2,680 | ₩2,827 | +0.48% | 13.8만 |
|---|
| 2026.07.14 | ₩2,734 | ₩2,807 | ₩2,681 | ₩2,801 | +2.45% | 5.7만 |
|---|
| 2026.07.13 | ₩2,707 | ₩2,774 | ₩2,680 | ₩2,720 | +0.50% | 7만 |
|---|
| 2026.07.10 | ₩2,707 | ₩2,760 | ₩2,593 | ₩2,727 | +0.74% | 7.2만 |
|---|
| 2026.07.09 | ₩2,533 | ₩2,975 | ₩2,533 | ₩2,720 | +7.41% | 48.7만 |
|---|
| 2026.07.08 | ₩2,613 | ₩2,667 | ₩2,526 | ₩2,559 | -2.05% | 12.6만 |
|---|
| 2026.07.07 | ₩2,613 | ₩2,667 | ₩2,519 | ₩2,640 | +1.03% | 14.1만 |
|---|
| 2026.07.06 | ₩2,265 | ₩2,734 | ₩2,265 | ₩2,613 | +15.38% | 33.4만 |
|---|
| 2026.07.02 | ₩2,358 | ₩2,419 | ₩2,251 | ₩2,278 | -3.41% | 16.5만 |
|---|
| 2026.07.01 | ₩2,385 | ₩2,439 | ₩2,318 | ₩2,318 | -2.81% | 20.7만 |
|---|
| 2026.06.30 | ₩2,372 | ₩2,492 | ₩2,372 | ₩2,385 | +0.56% | 19.2만 |
|---|
| 2026.06.29 | ₩2,573 | ₩2,613 | ₩2,278 | ₩2,425 | -5.73% | 30.3만 |
|---|
| 2026.06.26 | ₩2,586 | ₩2,680 | ₩2,506 | ₩2,533 | -2.07% | 41.4만 |
|---|
| 2026.06.25 | ₩2,841 | ₩2,841 | ₩2,546 | ₩2,546 | -10.38% | 14.9만 |
|---|
| 2026.06.24 | ₩2,921 | ₩3,082 | ₩2,827 | ₩2,841 | -2.75% | 50.4만 |
|---|
| 2026.06.23 | ₩2,720 | ₩2,988 | ₩2,720 | ₩2,961 | +8.87% | 23.1만 |
|---|
| 2026.06.22 | ₩2,747 | ₩2,814 | ₩2,613 | ₩2,720 | -0.98% | 45.1만 |
|---|
| 2026.06.18 | ₩2,747 | ₩2,814 | ₩2,667 | ₩2,734 | -0.49% | 29.1만 |
|---|
| 2026.06.17 | ₩2,814 | ₩2,908 | ₩2,707 | ₩2,760 | -1.90% | 52.5만 |
|---|
| 2026.06.16 | ₩2,854 | ₩2,915 | ₩2,801 | ₩2,814 | -1.41% | 13.9만 |
|---|
| 2026.06.15 | ₩2,854 | ₩3,000 | ₩2,854 | ₩2,881 | +0.94% | 15.4만 |
|---|
| 2026.06.12 | ₩2,801 | ₩3,055 | ₩2,801 | ₩2,908 | +3.83% | 29.1만 |
|---|
| 2026.06.11 | ₩2,814 | ₩2,874 | ₩2,727 | ₩2,841 | +0.95% | 22.7만 |
|---|
| 2026.06.10 | ₩2,854 | ₩3,022 | ₩2,787 | ₩2,841 | -0.47% | 48.2만 |
|---|
| 2026.06.09 | ₩2,854 | ₩2,948 | ₩2,774 | ₩2,868 | +0.47% | 22.6만 |
|---|
| 2026.06.08 | ₩3,002 | ₩3,049 | ₩2,787 | ₩2,908 | -3.12% | 27.2만 |
|---|
| 2026.06.05 | ₩2,975 | ₩3,055 | ₩2,948 | ₩2,975 | 0.00% | 10.4만 |
|---|
| 2026.06.04 | ₩2,948 | ₩3,109 | ₩2,948 | ₩3,042 | +3.18% | 32.8만 |
|---|
| 2026.06.03 | ₩3,028 | ₩3,160 | ₩2,961 | ₩3,002 | -0.88% | 18.2만 |
|---|
| 2026.06.02 | ₩3,317 | ₩3,317 | ₩3,035 | ₩3,069 | -7.47% | 23.1만 |
|---|
| 2026.06.01 | ₩3,122 | ₩3,417 | ₩3,030 | ₩3,377 | +8.15% | 43.7만 |
|---|
| 2026.05.29 | ₩2,894 | ₩3,149 | ₩2,868 | ₩3,095 | +6.94% | 62.4만 |
|---|
| 2026.05.28 | ₩2,908 | ₩2,961 | ₩2,881 | ₩2,894 | -0.46% | 80만 |
|---|
| 2026.05.27 | ₩2,841 | ₩3,176 | ₩2,841 | ₩2,935 | +3.30% | 58.5만 |
|---|
| 2026.05.26 | ₩2,854 | ₩3,069 | ₩2,854 | ₩2,881 | +0.94% | 18만 |
|---|
| 2026.05.22 | ₩2,894 | ₩2,961 | ₩2,815 | ₩2,894 | 0.00% | 15만 |
|---|
| 2026.05.21 | ₩2,841 | ₩2,988 | ₩2,827 | ₩2,868 | +0.94% | 12.8만 |
|---|
| 2026.05.20 | ₩2,988 | ₩3,002 | ₩2,814 | ₩2,814 | -5.83% | 9.6만 |
|---|
| 2026.05.19 | ₩2,975 | ₩3,042 | ₩2,896 | ₩3,002 | +0.90% | 6.2만 |
|---|
| 2026.05.18 | ₩2,975 | ₩3,028 | ₩2,935 | ₩2,988 | +0.45% | 21만 |
|---|
| 2026.05.15 | ₩3,082 | ₩3,109 | ₩2,961 | ₩3,028 | -1.74% | 18.6만 |
|---|
| 2026.05.14 | ₩3,136 | ₩3,215 | ₩3,015 | ₩3,069 | -2.14% | 18.5만 |
|---|
| 2026.05.13 | ₩3,109 | ₩3,203 | ₩3,015 | ₩3,122 | +0.43% | 15.2만 |
|---|
| 2026.05.12 | ₩3,216 | ₩3,216 | ₩3,002 | ₩3,095 | -3.75% | 73.5만 |
|---|
| 2026.05.11 | ₩3,162 | ₩3,323 | ₩3,162 | ₩3,203 | +1.27% | 54.7만 |
|---|
| 2026.05.08 | ₩3,095 | ₩3,256 | ₩3,069 | ₩3,149 | +1.73% | 31.8만 |
|---|
| 2026.05.07 | ₩3,109 | ₩3,176 | ₩3,055 | ₩3,149 | +1.29% | 26.2만 |
|---|
| 2026.05.06 | ₩3,136 | ₩3,176 | ₩2,961 | ₩3,136 | 0.00% | 19.5만 |
|---|
| 2026.05.05 | ₩2,948 | ₩3,176 | ₩2,881 | ₩3,162 | +7.27% | 34.2만 |
|---|
| 2026.05.04 | ₩2,961 | ₩3,069 | ₩2,935 | ₩2,948 | -0.45% | 17.8만 |
|---|
| 2026.05.01 | ₩2,881 | ₩2,988 | ₩2,841 | ₩2,982 | +3.49% | 17.3만 |
|---|
| 2026.04.30 | ₩2,961 | ₩2,988 | ₩2,767 | ₩2,868 | -3.17% | 68만 |
|---|
| 2026.04.29 | ₩2,961 | ₩3,049 | ₩2,653 | ₩3,002 | +1.36% | 26.8만 |
|---|
| 2026.04.28 | ₩2,935 | ₩2,982 | ₩2,921 | ₩2,948 | +0.46% | 20.7만 |
|---|
| 2026.04.27 | ₩3,028 | ₩3,129 | ₩2,881 | ₩2,948 | -2.65% | 19만 |
|---|
| 2026.04.24 | ₩2,827 | ₩3,069 | ₩2,747 | ₩3,055 | +8.06% | 112.6만 |
|---|
| 2026.04.23 | ₩2,801 | ₩2,880 | ₩2,667 | ₩2,787 | -0.48% | 51.7만 |
|---|
| 2026.04.22 | ₩2,640 | ₩2,988 | ₩2,626 | ₩2,854 | +8.12% | 67.9만 |
|---|
| 2026.04.21 | ₩2,787 | ₩3,002 | ₩2,466 | ₩2,600 | -6.73% | 73.3만 |
|---|
| 2026.04.20 | ₩2,948 | ₩2,948 | ₩2,653 | ₩2,747 | -6.82% | 53.8만 |
|---|
| 2026.04.17 | ₩3,203 | ₩3,242 | ₩2,915 | ₩2,935 | -8.37% | 34만 |
|---|
| 2026.04.16 | ₩3,015 | ₩3,243 | ₩2,948 | ₩3,203 | +6.22% | 19.3만 |
|---|
| 2026.04.15 | ₩3,229 | ₩3,337 | ₩2,894 | ₩2,975 | -7.88% | 49.6만 |
|---|
| 2026.04.14 | ₩3,095 | ₩3,216 | ₩2,976 | ₩3,216 | +3.90% | 17.8만 |
|---|
| 2026.04.13 | ₩3,296 | ₩3,310 | ₩2,921 | ₩3,055 | -7.32% | 31.9만 |
|---|
| 2026.04.10 | ₩3,203 | ₩3,350 | ₩3,002 | ₩3,283 | +2.51% | 14.8만 |
|---|
| 2026.04.09 | ₩3,524 | ₩3,524 | ₩3,082 | ₩3,149 | -10.65% | 19.8만 |
|---|
| 2026.04.08 | ₩3,618 | ₩3,765 | ₩3,330 | ₩3,538 | -2.22% | 46.8만 |
|---|
| 2026.04.07 | ₩3,069 | ₩3,645 | ₩2,881 | ₩3,618 | +17.90% | 51.7만 |
|---|
| 2026.04.06 | ₩3,082 | ₩3,176 | ₩2,975 | ₩3,028 | -1.74% | 31.4만 |
|---|
| 2026.04.02 | ₩2,747 | ₩3,082 | ₩2,734 | ₩3,082 | +12.20% | 34.3만 |
|---|
| 2026.04.01 | ₩2,948 | ₩3,082 | ₩2,767 | ₩2,787 | -5.45% | 41.6만 |
|---|
| 2026.03.31 | ₩3,028 | ₩3,444 | ₩2,841 | ₩2,881 | -4.87% | 99.9만 |
|---|
| 2026.03.30 | ₩2,814 | ₩2,988 | ₩2,693 | ₩2,935 | +4.29% | 62.7만 |
|---|
| 2026.03.27 | ₩2,888 | ₩3,015 | ₩2,439 | ₩2,827 | -2.09% | 395.5만 |
|---|
| 2026.03.26 | ₩4,382 | ₩4,614 | ₩4,100 | ₩4,141 | -5.50% | 46.8만 |
|---|
| 2026.03.25 | ₩4,476 | ₩5,092 | ₩4,275 | ₩4,449 | -0.60% | 53.3만 |
|---|
| 2026.03.24 | ₩4,355 | ₩4,677 | ₩4,241 | ₩4,422 | +1.54% | 64만 |
|---|
| 2026.03.23 | ₩4,301 | ₩4,556 | ₩4,074 | ₩4,462 | +3.74% | 66만 |
|---|
| 2026.03.20 | ₩4,154 | ₩5,005 | ₩3,966 | ₩4,248 | +2.26% | 145.5만 |
|---|
| 2026.03.19 | ₩4,007 | ₩4,288 | ₩3,839 | ₩4,268 | +6.52% | 38만 |
|---|
| 2026.03.18 | ₩3,980 | ₩4,087 | ₩3,618 | ₩3,993 | +0.34% | 52.8만 |
|---|
| 2026.03.17 | ₩3,899 | ₩4,087 | ₩3,899 | ₩4,020 | +3.09% | 23.6만 |
|---|
| 2026.03.16 | ₩3,873 | ₩4,208 | ₩3,752 | ₩3,899 | +0.69% | 18.9만 |
|---|
| 2026.03.13 | ₩4,194 | ₩4,234 | ₩3,752 | ₩3,886 | -7.35% | 36.7만 |
|---|
| 2026.03.12 | ₩4,007 | ₩4,382 | ₩3,846 | ₩4,141 | +3.34% | 62.3만 |
|---|
| 2026.03.11 | ₩3,551 | ₩4,047 | ₩3,430 | ₩4,020 | +13.21% | 31.2만 |
|---|
| 2026.03.10 | ₩3,578 | ₩3,752 | ₩3,243 | ₩3,551 | -0.75% | 18.2만 |
|---|
| 2026.03.09 | ₩3,216 | ₩3,685 | ₩3,082 | ₩3,605 | +12.08% | 28.8만 |
|---|
| 2026.03.06 | ₩3,270 | ₩3,417 | ₩3,055 | ₩3,203 | -2.05% | 17.7만 |
|---|
| 2026.03.05 | ₩2,908 | ₩3,457 | ₩2,908 | ₩3,283 | +12.90% | 38.2만 |
|---|
| 2026.03.04 | ₩2,801 | ₩3,082 | ₩2,693 | ₩2,935 | +4.78% | 28.2만 |
|---|
| 2026.03.03 | ₩2,613 | ₩2,801 | ₩2,519 | ₩2,787 | +6.67% | 33.6만 |
|---|
| 2026.03.02 | ₩2,492 | ₩2,841 | ₩2,452 | ₩2,693 | +8.06% | 20만 |
|---|
| 2026.02.27 | ₩2,680 | ₩2,842 | ₩2,466 | ₩2,492 | -7.00% | 14.3만 |
|---|
| 2026.02.26 | ₩2,600 | ₩2,908 | ₩2,519 | ₩2,680 | +3.09% | 23.3만 |
|---|
| 2026.02.25 | ₩2,436 | ₩2,571 | ₩2,332 | ₩2,559 | +5.06% | 14.1만 |
|---|
| 2026.02.24 | ₩2,412 | ₩2,439 | ₩2,291 | ₩2,372 | -1.67% | 6.6만 |
|---|
| 2026.02.23 | ₩2,412 | ₩2,452 | ₩2,211 | ₩2,439 | +1.11% | 37.4만 |
|---|
| 2026.02.20 | ₩2,399 | ₩2,546 | ₩2,358 | ₩2,412 | +0.56% | 11.2만 |
|---|
| 2026.02.19 | ₩2,479 | ₩2,667 | ₩2,345 | ₩2,439 | -1.62% | 15.7만 |
|---|
| 2026.02.18 | ₩2,372 | ₩2,693 | ₩2,372 | ₩2,466 | +3.95% | 13.2만 |
|---|
| 2026.02.17 | ₩2,479 | ₩2,667 | ₩2,291 | ₩2,425 | -2.16% | 20.5만 |
|---|
| 2026.02.13 | ₩2,680 | ₩2,740 | ₩2,492 | ₩2,519 | -6.00% | 12.4만 |
|---|
| 2026.02.12 | ₩2,841 | ₩2,894 | ₩2,586 | ₩2,667 | -6.13% | 18.6만 |
|---|
| 2026.02.11 | ₩2,827 | ₩2,948 | ₩2,760 | ₩2,841 | +0.47% | 8.1만 |
|---|
| 2026.02.10 | ₩2,868 | ₩3,002 | ₩2,814 | ₩2,854 | -0.47% | 11.8만 |
|---|
| 2026.02.09 | ₩2,827 | ₩3,069 | ₩2,801 | ₩2,868 | +1.42% | 18.3만 |
|---|
| 2026.02.06 | ₩2,546 | ₩2,841 | ₩2,427 | ₩2,827 | +11.05% | 15.2만 |
|---|
| 2026.02.05 | ₩2,827 | ₩2,827 | ₩2,492 | ₩2,533 | -10.43% | 17.5만 |
|---|
| 2026.02.04 | ₩2,626 | ₩2,827 | ₩2,573 | ₩2,827 | +7.65% | 10.1만 |
|---|
| 2026.02.03 | ₩2,720 | ₩2,888 | ₩2,559 | ₩2,640 | -2.96% | 17.6만 |
|---|
| 2026.02.02 | ₩2,841 | ₩3,082 | ₩2,573 | ₩2,747 | -3.30% | 32.4만 |
|---|
| 2026.01.30 | ₩2,814 | ₩3,028 | ₩2,665 | ₩2,935 | +4.29% | 19.6만 |
|---|
| 2026.01.29 | ₩2,975 | ₩2,975 | ₩2,278 | ₩2,814 | -5.41% | 60.2만 |
|---|
| 2026.01.28 | ₩3,417 | ₩3,484 | ₩2,961 | ₩3,082 | -9.80% | 41.1만 |
|---|
| 2026.01.27 | ₩3,765 | ₩3,819 | ₩3,176 | ₩3,390 | -9.96% | 78만 |
|---|
| 2026.01.26 | ₩3,095 | ₩3,886 | ₩2,988 | ₩3,832 | +23.81% | 190.2만 |
|---|
| 2026.01.23 | ₩2,707 | ₩3,055 | ₩2,546 | ₩3,055 | +12.87% | 60.6만 |
|---|
| 2026.01.22 | ₩2,680 | ₩2,773 | ₩2,412 | ₩2,667 | -0.50% | 67.8만 |
|---|
| 2026.01.21 | ₩2,224 | ₩2,747 | ₩2,211 | ₩2,600 | +16.87% | 137.3만 |
|---|
| 2026.01.20 | ₩2,171 | ₩2,224 | ₩2,038 | ₩2,184 | +0.62% | 28.3만 |
|---|
| 2026.01.16 | ₩2,238 | ₩2,277 | ₩2,097 | ₩2,184 | -2.40% | 20.6만 |
|---|
| 2026.01.15 | ₩2,358 | ₩2,479 | ₩2,184 | ₩2,198 | -6.82% | 42만 |
|---|
| 2026.01.14 | ₩2,653 | ₩2,679 | ₩2,023 | ₩2,278 | -14.14% | 111.2만 |
|---|
| 2026.01.13 | ₩2,734 | ₩2,920 | ₩2,291 | ₩2,546 | -6.86% | 105.1만 |
|---|
| 2026.01.12 | ₩3,015 | ₩3,081 | ₩2,680 | ₩2,734 | -9.33% | 57.5만 |
|---|
| 2026.01.09 | ₩3,377 | ₩3,417 | ₩2,988 | ₩3,015 | -10.71% | 45.5만 |
|---|
| 2026.01.08 | ₩3,578 | ₩3,587 | ₩3,216 | ₩3,457 | -3.37% | 14.3만 |
|---|
| 2026.01.07 | ₩3,296 | ₩3,658 | ₩3,296 | ₩3,578 | +8.54% | 18.3만 |
|---|
| 2026.01.06 | ₩3,832 | ₩3,966 | ₩3,015 | ₩3,323 | -13.29% | 36.3만 |
|---|
| 2026.01.05 | ₩3,591 | ₩4,139 | ₩3,585 | ₩3,832 | +6.72% | 22.5만 |
|---|
| 2026.01.02 | ₩3,752 | ₩3,764 | ₩3,524 | ₩3,605 | -3.93% | 16.7만 |
|---|
| 2025.12.31 | ₩3,645 | ₩4,066 | ₩3,591 | ₩3,685 | +1.10% | 26.7만 |
|---|
| 2025.12.30 | ₩3,779 | ₩3,966 | ₩3,162 | ₩3,779 | 0.00% | 79.5만 |
|---|
| 2025.12.29 | ₩3,966 | ₩4,154 | ₩3,832 | ₩3,859 | -2.70% | 37.1만 |
|---|
| 2025.12.26 | ₩4,167 | ₩4,194 | ₩3,645 | ₩3,980 | -4.50% | 23.7만 |
|---|
| 2025.12.24 | ₩4,114 | ₩4,181 | ₩3,826 | ₩4,167 | +1.30% | 8.9만 |
|---|
| 2025.12.23 | ₩4,288 | ₩4,366 | ₩3,779 | ₩4,167 | -2.81% | 36.4만 |
|---|
| 2025.12.22 | ₩4,489 | ₩4,636 | ₩4,288 | ₩4,342 | -3.28% | 25만 |
|---|
| 2025.12.19 | ₩4,462 | ₩4,636 | ₩4,181 | ₩4,489 | +0.60% | 28.9만 |
|---|
| 2025.12.18 | ₩4,583 | ₩4,945 | ₩3,685 | ₩4,556 | -0.58% | 59.1만 |
|---|
| 2025.12.17 | ₩5,266 | ₩5,360 | ₩4,449 | ₩4,523 | -14.12% | 25.4만 |
|---|
| 2025.12.16 | ₩6,673 | ₩6,680 | ₩5,119 | ₩5,521 | -17.27% | 70.8만 |
|---|
| 2025.12.15 | ₩6,566 | ₩6,588 | ₩5,990 | ₩6,097 | -7.14% | 26.4만 |
|---|
| 2025.12.12 | ₩6,499 | ₩6,700 | ₩6,164 | ₩6,553 | +0.82% | 19.6만 |
|---|
| 2025.12.11 | ₩6,472 | ₩6,593 | ₩6,298 | ₩6,472 | 0.00% | 13만 |
|---|
| 2025.12.10 | ₩6,740 | ₩6,901 | ₩6,231 | ₩6,579 | -2.39% | 29.4만 |
|---|
| 2025.12.09 | ₩5,507 | ₩6,941 | ₩5,481 | ₩6,700 | +21.65% | 87.6만 |
|---|
| 2025.12.08 | ₩6,124 | ₩6,124 | ₩5,373 | ₩5,507 | -10.07% | 29.4만 |
|---|
| 2025.12.05 | ₩6,097 | ₩6,432 | ₩5,698 | ₩6,218 | +1.98% | 44.7만 |
|---|
| 2025.12.04 | ₩5,802 | ₩6,700 | ₩5,749 | ₩6,110 | +5.31% | 68.1만 |
|---|
| 2025.12.03 | ₩5,280 | ₩5,883 | ₩5,280 | ₩5,708 | +8.12% | 36.3만 |
|---|
| 2025.12.02 | ₩4,971 | ₩5,628 | ₩4,971 | ₩5,440 | +9.43% | 33.9만 |
|---|
| 2025.12.01 | ₩5,132 | ₩5,179 | ₩4,677 | ₩4,804 | -6.40% | 13.7만 |
|---|
| 2025.11.28 | ₩5,601 | ₩5,641 | ₩5,092 | ₩5,333 | -4.78% | 18만 |
|---|
| 2025.11.26 | ₩5,548 | ₩5,762 | ₩5,360 | ₩5,507 | -0.72% | 14.3만 |
|---|
| 2025.11.25 | ₩5,172 | ₩5,588 | ₩4,971 | ₩5,481 | +5.96% | 17.7만 |
|---|
| 2025.11.24 | ₩5,105 | ₩5,494 | ₩5,092 | ₩5,253 | +2.89% | 22.5만 |
|---|
| 2025.11.21 | ₩5,126 | ₩5,762 | ₩4,154 | ₩5,065 | -1.18% | 96.6만 |
|---|
| 2025.11.20 | ₩4,878 | ₩5,615 | ₩4,797 | ₩4,864 | -0.27% | 33만 |
|---|
| 2025.11.19 | ₩4,797 | ₩5,172 | ₩4,544 | ₩4,730 | -1.40% | 16.2만 |
|---|
| 2025.11.18 | ₩4,127 | ₩4,985 | ₩4,094 | ₩4,891 | +18.51% | 19.7만 |
|---|
| 2025.11.17 | ₩4,851 | ₩5,067 | ₩3,792 | ₩4,127 | -14.92% | 25.8만 |
|---|
| 2025.11.14 | ₩4,918 | ₩5,146 | ₩4,864 | ₩4,878 | -0.82% | 8.7만 |
|---|
| 2025.11.13 | ₩5,226 | ₩5,440 | ₩4,891 | ₩5,012 | -4.10% | 10.8만 |
|---|
| 2025.11.12 | ₩5,239 | ₩5,440 | ₩5,119 | ₩5,340 | +1.92% | 10.2만 |
|---|
| 2025.11.11 | ₩5,159 | ₩5,402 | ₩5,038 | ₩5,266 | +2.08% | 5.3만 |
|---|
| 2025.11.10 | ₩6,043 | ₩6,144 | ₩4,992 | ₩5,132 | -15.08% | 37.4만 |
|---|
| 2025.11.07 | ₩5,306 | ₩6,110 | ₩5,038 | ₩5,943 | +11.99% | 22.3만 |
|---|
| 2025.11.06 | ₩5,708 | ₩5,802 | ₩5,159 | ₩5,347 | -6.34% | 7.3만 |
|---|
| 2025.11.05 | ₩5,320 | ₩5,869 | ₩5,280 | ₩5,708 | +7.30% | 8.7만 |
|---|
| 2025.11.04 | ₩5,521 | ₩5,601 | ₩4,878 | ₩5,260 | -4.73% | 16만 |
|---|
| 2025.11.03 | ₩6,057 | ₩6,161 | ₩5,615 | ₩5,615 | -7.30% | 13.1만 |
|---|
| 2025.10.31 | ₩6,030 | ₩6,258 | ₩5,896 | ₩6,151 | +2.00% | 6.5만 |
|---|
| 2025.10.30 | ₩6,151 | ₩6,309 | ₩5,938 | ₩6,070 | -1.31% | 16.1만 |
|---|
| 2025.10.29 | ₩6,164 | ₩6,472 | ₩6,070 | ₩6,191 | +0.43% | 12.1만 |
|---|
| 2025.10.28 | ₩6,526 | ₩6,539 | ₩6,164 | ₩6,218 | -4.72% | 8.9만 |
|---|
| 2025.10.27 | ₩6,378 | ₩6,593 | ₩6,177 | ₩6,459 | +1.26% | 9.3만 |
|---|
| 2025.10.24 | ₩6,070 | ₩6,392 | ₩6,023 | ₩6,311 | +3.97% | 10.5만 |
|---|
| 2025.10.23 | ₩5,842 | ₩6,155 | ₩5,842 | ₩6,070 | +3.90% | 14.3만 |
|---|
| 2025.10.22 | ₩6,151 | ₩6,151 | ₩5,816 | ₩5,936 | -3.49% | 33.8만 |
|---|
| 2025.10.21 | ₩6,311 | ₩6,370 | ₩6,070 | ₩6,177 | -2.12% | 12.1만 |
|---|
| 2025.10.20 | ₩6,579 | ₩6,579 | ₩6,218 | ₩6,244 | -5.09% | 14.5만 |
|---|
| 2025.10.17 | ₩6,499 | ₩6,620 | ₩6,298 | ₩6,486 | -0.21% | 18.1만 |
|---|
| 2025.10.16 | ₩6,700 | ₩6,868 | ₩6,419 | ₩6,526 | -2.60% | 25.6만 |
|---|
| 2025.10.15 | ₩7,276 | ₩7,579 | ₩6,626 | ₩6,700 | -7.92% | 83.6만 |
|---|
| 2025.10.14 | ₩6,848 | ₩7,451 | ₩6,727 | ₩7,075 | +3.33% | 80.5만 |
|---|
| 2025.10.13 | ₩7,035 | ₩7,142 | ₩6,606 | ₩6,941 | -1.33% | 46.5만 |
|---|
| 2025.10.10 | ₩7,116 | ₩7,116 | ₩6,472 | ₩6,754 | -5.08% | 45.6만 |
|---|